LoJack Corporation Historical Stock Prices

LOJN 
$2.48
*  
0.02
0.8%
Get LOJN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading LOJN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LOJN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  2.49  2.5965  2.47  2.48 20,939
12/16/2014 2.5 2.54 2.5 2.5 11,117
12/15/2014 2.5 2.52 2.5 2.5 7,251
12/12/2014 2.6 2.6 2.2 2.51 70,837
12/11/2014 2.57 2.65 2.56 2.59 13,362
12/10/2014 2.69 2.7 2.56 2.56 7,187
12/09/2014 2.69 2.75 2.65 2.7 9,929
12/08/2014 2.75 2.75 2.65 2.71 23,363
12/05/2014 2.83 2.85 2.74 2.77 8,350
12/04/2014 2.84 2.91 2.82 2.86 10,874
12/03/2014 2.88 2.93 2.79 2.79 9,231
12/02/2014 2.77 2.99 2.7101 2.95 35,960
12/01/2014 2.7 2.82 2.7 2.77 25,362
11/28/2014 2.75 2.75 2.7 2.7 6,705
11/26/2014 2.73 2.8 2.7 2.8 11,630
11/25/2014 2.71 2.78 2.66 2.78 14,116
11/24/2014 2.73 2.79 2.63 2.71 16,274
11/21/2014 2.81 2.87 2.6 2.78 32,944
11/20/2014 2.66 2.84 2.66 2.84 8,321
11/19/2014 2.77 2.855 2.68 2.71 20,391
11/18/2014 2.8 2.87 2.75 2.8 9,741
11/17/2014 2.6585 2.86 2.53 2.85 165,780
11/14/2014 2.6388 2.66 2.624 2.6376 930
11/13/2014 2.68 2.7 2.61 2.69 29,300
11/12/2014 2.658 2.7 2.6 2.68 41,113
11/11/2014 2.64 2.76 2.64 2.7 21,281
11/10/2014 2.75 2.75 2.68 2.69 11,479
11/07/2014 2.78 2.8 2.69 2.75 30,325
11/06/2014 2.85 2.85 2.73 2.76 36,332
11/05/2014 2.83 2.85 2.79 2.8 50,872
11/04/2014 2.8 2.98 2.69 2.85 77,112
11/03/2014 2.9 2.9 2.68 2.795 185,057
10/31/2014 2.65 2.82 2.62 2.82 300,494
10/30/2014 3.04 3.3 2.38 2.63 328,332
10/29/2014 3.43 3.53 3.31 3.39 26,175
10/28/2014 3.46 3.46 3.36 3.39 32,929
10/27/2014 3.45 3.48 3.29 3.46 109,504
10/24/2014 3.51 3.51 3.3 3.46 30,303
10/23/2014 3.57 3.57 3.4009 3.51 44,124
10/22/2014 3.71 3.71 3.53 3.59 25,247
10/21/2014 3.65 3.68 3.5 3.65 46,124
10/20/2014 3.72 3.73 3.59 3.64 9,792
10/17/2014 3.77 3.79 3.67 3.72 5,283
10/16/2014 3.64 3.79 3.57 3.77 3,300
10/15/2014 3.62 3.82 3.4504 3.77 29,061
10/14/2014 3.61 3.61 3.5 3.54 47,430
10/13/2014 3.76 3.76 3.58 3.63 17,409
10/10/2014 3.8 3.82 3.7 3.8 20,397
10/09/2014 3.8 3.82 3.7501 3.82 19,410
10/08/2014 3.8401 3.85 3.7796 3.81 22,839
10/07/2014 3.85 3.9 3.85 3.85 5,644
10/06/2014 3.91 3.97 3.82 3.86 9,716
10/03/2014 3.88 3.96 3.88 3.9 8,231
10/02/2014 3.8 3.9 3.76 3.9 429,906
10/01/2014 3.85 3.85 3.8 3.8 17,983
09/30/2014 3.922 3.99 3.86 3.92 182,069
09/29/2014 3.94 4 3.82 3.91 25,816
09/26/2014 3.91 4.04 3.8288 3.99 37,759
09/25/2014 4.14 4.14 3.78 3.93 36,037
09/24/2014 4.12 4.12 3.89 3.91 8,260
09/23/2014 3.97 3.97 3.87 3.94 6,651
09/22/2014 4.13 4.18 3.87 3.99 47,619
09/19/2014 3.95 4.18 3.91 4.18 43,270
09/18/2014 3.87 3.98 3.87 3.96 15,609
09/17/2014 3.95 3.95 3.8 3.91 20,484
09/16/2014 3.93 3.95 3.8 3.95 14,373
09/15/2014 3.86 4 3.81 3.9 32,418
09/12/2014 3.81 3.89 3.8 3.88 19,235
09/11/2014 3.87 3.94 3.8 3.84 14,092
09/10/2014 3.85 3.89 3.82 3.84 11,786
09/09/2014 3.83 3.99 3.82 3.83 10,872
09/08/2014 3.97 3.99 3.846 3.85 14,639
09/05/2014 4.02 4.02 3.96 3.96 8,695
09/04/2014 4.06 4.06 3.97 3.99 14,380
09/03/2014 4.2 4.2 4 4.04 17,511
09/02/2014 4 4.1 4 4.07 13,226
08/29/2014 3.91 4.15 3.77 4 95,442
08/28/2014 3.82 3.9899 3.82 3.9 68,984
08/27/2014 3.94 3.94 3.81 3.84 74,512
08/26/2014 3.99 3.99 3.9 3.95 41,310
08/25/2014 4.15 4.15 3.93 3.99 118,778
08/22/2014 4.26 4.26 4.16 4.21 24,902
08/21/2014 4.38 4.38 4.18 4.29 79,777
08/20/2014 4.39 4.4 4.27 4.4 49,859
08/19/2014 4.39 4.4 4.28 4.4 44,974
08/18/2014 4.39 4.5 4.35 4.36 43,317
08/15/2014 4.522 4.55 4.37 4.41 17,403
08/14/2014 4.39 4.57 4.3301 4.48 28,200
08/13/2014 4.623 4.63 4.33 4.46 16,689
08/12/2014 4.75 4.775 4.26 4.58 190,077
08/11/2014 5.09 5.25 5.01 5.15 23,298
08/08/2014 4.94 5.08 4.92 5 6,890
08/07/2014 5.1 5.137 5.1 5.11 13,015
08/06/2014 5.07 5.12 4.818 5.1 14,202
08/05/2014 5.09 5.13 5.015 5.1 15,160
08/04/2014 5.08 5.14 5.04 5.14 10,523
08/01/2014 5.05 5.11 5.05 5.1 18,066
07/31/2014 5.04 5.1 4.95 5.06 37,727
07/30/2014 5.14 5.14 5.057 5.1 10,221
07/29/2014 4.99 5.17 4.99 5.12 15,164
07/28/2014 5.21 5.21 5.01 5.025 22,897
07/25/2014 5.28 5.285 5.16 5.26 8,162
07/24/2014 5.19 5.31 5.1301 5.31 17,068
07/23/2014 5.15 5.2699 5.09 5.26 33,346
07/22/2014 5.17 5.17 5.05 5.08 9,090
07/21/2014 5.16 5.28 5.05 5.19 31,325
07/18/2014 5.24 5.24 4.95 5.21 10,513
07/17/2014 5.26 5.28 5.14 5.21 38,406
07/16/2014 5.4 5.4 5.16 5.25 81,793
07/15/2014 5.4 5.41 5.35 5.41 26,592
07/14/2014 5.4 5.49 5.38 5.43 16,277
07/11/2014 5.36 5.3899 5.35 5.37 9,141
07/10/2014 5.45 5.555 5.35 5.44 24,087
07/09/2014 5.5 5.74 5.45 5.47 27,399
07/08/2014 5.69 5.69 5.41 5.52 36,734
07/07/2014 6.12 6.12 5.69 5.73 46,155
07/03/2014 5.99 6.18 5.93 6.08 54,214
07/02/2014 5.85 5.96 5.6 5.92 53,368
07/01/2014 5.47 5.57 5.38 5.57 24,564
06/30/2014 5.48 5.49 5.4 5.43 21,252
06/27/2014 5.35 5.55 5.35 5.55 17,005
06/26/2014 5.3321 5.62 5.3321 5.35 7,354
06/25/2014 5.48 5.54 5.38 5.48 20,529
06/24/2014 5.41 5.62 5.26 5.44 46,074
06/23/2014 5.47 5.5 5.31 5.45 34,227
06/20/2014 5.41 5.6 5.41 5.42 27,102
06/19/2014 5.43 5.55 5.418 5.49 8,283
06/18/2014 5.399 5.515 5.37 5.44 38,132
06/17/2014 5.44 5.52 5.4 5.4 21,930
06/16/2014 5.46 5.56 5.39 5.49 46,139
06/13/2014 5.45 5.65 5.34 5.46 26,778
06/12/2014 5.45 5.46 5.36 5.43 14,821
06/11/2014 5.44 5.55 5.41 5.45 31,798
06/10/2014 5.42 5.61 5.4 5.48 32,775
06/09/2014 5.45 5.47 5.31 5.45 41,494
06/06/2014 5.46 5.49 5.35 5.45 32,865
06/05/2014 5.47 5.55 5.17 5.5 51,624
06/04/2014 5.47 5.53 5.35 5.4 17,758
06/03/2014 5.64 5.64 5.43 5.51 34,406
06/02/2014 5.48 5.62 5.27 5.55 26,758
05/30/2014 5.53 5.56 5.377 5.44 18,228
05/29/2014 5.71 5.71 5.52 5.54 26,569
05/28/2014 5.57 5.67 5.46 5.65 15,829
05/27/2014 5.54 5.95 5.54 5.7 96,911
05/23/2014 5.41 5.51 5.27 5.5 33,948
05/22/2014 5.37 5.53 5.34 5.45 26,846
05/21/2014 5.31 5.455 5.25 5.37 47,564
05/20/2014 5.48 5.48 5.31 5.34 27,751
05/19/2014 5.44 5.59 5.15 5.45 22,734
05/16/2014 5.2 5.62 5.15 5.4 121,671
05/15/2014 5.25 5.25 4.95 5.14 118,747
05/14/2014 5.07 5.461 4.8 5.24 371,002
05/13/2014 4.32 4.5 4.32 4.42 65,111
05/12/2014 4.41 4.5 4.38 4.46 57,379
05/09/2014 4.47 4.4999 4.33 4.42 88,883
05/08/2014 4.54 4.549 4.47 4.48 24,499
05/07/2014 4.61 4.64 4.54 4.55 109,754
05/06/2014 4.76 4.76 4.6 4.62 39,094
05/05/2014 4.96 4.98 4.54 4.79 119,630
05/02/2014 4.74 5.02 4.46 5.01 149,677
05/01/2014 5.35 5.3517 4.451 4.76 523,164
04/30/2014 5.46 5.7899 5.35 5.67 47,099
04/29/2014 5.361 5.42 5.34 5.38 21,568
04/28/2014 5.44 5.539 5.24 5.35 45,858
04/25/2014 5.58 5.69 5.41 5.41 28,440
04/24/2014 5.97 5.97 5.55 5.57 22,883
04/23/2014 5.68 5.98 5.62 5.85 34,047
04/22/2014 5.77 5.97 5.3204 5.77 48,366
04/21/2014 5.5 5.77 5.35 5.74 52,550
04/17/2014 5.38 5.69 5.38 5.46 39,557
04/16/2014 5.49 5.69 5.22 5.42 36,656
04/15/2014 5.4 5.54 5.275 5.44 34,971
04/14/2014 5.29 5.44 5.24 5.36 39,811
04/11/2014 5.68 5.68 5.25 5.34 84,452
04/10/2014 5.76 5.8 5.42 5.46 41,716
04/09/2014 5.84 5.89 5.54 5.73 38,663
04/08/2014 5.34 5.99 5.34 5.77 66,093
04/07/2014 5.19 5.399 5.08 5.29 78,778
04/04/2014 5.57 5.57 5.187 5.42 73,007
04/03/2014 5.95 5.95 5.54 5.59 40,470
04/02/2014 5.94 6.1 5.89 5.93 32,980
04/01/2014 5.68 6.13 5.6699 6.04 48,390
03/31/2014 5.71 5.84 5.6201 5.7 71,774
03/28/2014 5.5 5.88 5.5 5.79 42,501
03/27/2014 5.57 5.65 5.36 5.52 34,429
03/26/2014 5.7 5.75 5.49 5.55 78,132
03/25/2014 5.8 5.95 5.66 5.69 94,034
03/24/2014 6.19 6.19 5.65 5.88 167,688
03/21/2014 6.39 6.4 6.11 6.12 82,676
03/20/2014 6.46 6.55 6.35 6.37 50,981
03/19/2014 6.39 6.629 6.28 6.47 66,884
03/18/2014 6.58 6.58 6.261 6.45 61,905
03/17/2014 6.65 6.65 6.46 6.54 52,340
03/14/2014 6.62 6.65 6.5016 6.61 25,368
03/13/2014 6.55 6.65 6.371 6.6 73,718
03/12/2014 6.55 6.64 6.4401 6.5 59,199
03/11/2014 6.77 6.8 6.5117 6.63 110,506
03/10/2014 6.52 6.85 6.3201 6.72 187,720
03/07/2014 6.51 6.65 6.19 6.44 152,880
03/06/2014 6.49 6.75 6.3801 6.64 168,826
03/05/2014 6.45 6.51 6.37 6.44 112,900
03/04/2014 6.46 6.65 6.29 6.44 211,747
03/03/2014 6.24 6.48 6.0117 6.3428 363,885
02/28/2014 5.87 6.44 5.86 6.11 527,819
02/27/2014 5.85 6 5.62 5.82 56,916
02/26/2014 5.72 5.9 5.6 5.85 123,959
02/25/2014 5.9 6 5.5 5.6 215,040
02/24/2014 6.16 6.26 5.75 5.99 253,673
02/21/2014 5.25 6.24 5.13 5.95 829,280
02/20/2014 4.63 5.14 4.6 5.12 442,657
02/19/2014 4.09 4.309 3.961 4.23 54,780
02/18/2014 4.01 4.21 4.01 4.14 8,659
02/14/2014 4.041 4.2 3.95 4.05 13,297
02/13/2014 4 4 3.83 3.96 14,477
02/12/2014 4.19 4.19 3.94 3.95 7,588
02/11/2014 4.27 4.46 4.09 4.14 24,519
02/10/2014 3.94 4.28 3.91 4.26 59,902
02/07/2014 3.986 3.986 3.79 3.9 12,638
02/06/2014 3.785 3.82 3.78 3.79 6,008
02/05/2014 3.83 3.93 3.78 3.78 14,342
02/04/2014 3.91 3.93 3.77 3.88 35,657
02/03/2014 3.91 3.91 3.77 3.85 25,214
01/31/2014 3.95 4.07 3.81 3.96 11,652
01/30/2014 3.84 4.03 3.76 4.03 17,622
01/29/2014 4.04 4.04 3.84 3.86 19,591
01/28/2014 3.95 3.95 3.82 3.82 12,602
01/27/2014 3.91 4.02 3.82 4.01 23,859
01/24/2014 3.92 3.99 3.82 3.94 27,330
01/23/2014 3.93 3.9901 3.9 3.97 25,161
01/22/2014 3.94 4.05 3.94 3.98 11,429
01/21/2014 3.93 3.96 3.81 3.9 34,015
01/17/2014 3.88 4.01 3.88 3.93 15,331
01/16/2014 3.89 4.02 3.89 4.02 9,689
01/15/2014 3.8709 4.01 3.8709 3.93 30,348
01/14/2014 3.87 3.94 3.82 3.89 24,473
01/13/2014 4 4.13 3.85 3.88 35,166
01/10/2014 3.87 4.13 3.82 3.94 16,947
01/09/2014 4.12 4.26 4.01 4.01 18,728
01/08/2014 4.26 4.26 4.11 4.14 27,194
01/07/2014 4.43 4.45 4.17 4.31 27,571
01/06/2014 4.22 4.35 4.11 4.35 18,822
01/03/2014 3.9 4.31 3.9 4.28 69,380
01/02/2014 3.64 3.87 3.57 3.85 99,077
12/31/2013 3.6 3.73 3.5614 3.61 58,075
12/30/2013 3.76 3.85 3.5 3.56 74,668
12/27/2013 3.8 3.84 3.75 3.76 24,571
12/26/2013 3.75 3.85 3.75 3.82 26,183
12/24/2013 3.84 3.84 3.75 3.76 24,567
12/23/2013 3.87 3.9167 3.8096 3.85 36,443
12/20/2013 4 4 3.79 3.87 51,022
12/19/2013 4 4.04 3.9101 3.97 18,945
12/18/2013 3.99 4 3.95 3.99 22,539
12/17/2013 4 4.09 3.96 4.02 32,186
12/16/2013 4.26 4.26 3.9 3.95 140,485
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?